Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.49 17.64 17.12 17.19 14,106,054 -0.42(-2.37%)
Jan 30, 2006 17.39 17.77 17.31 17.60 10,753,480 +0.04(+0.24%)
Jan 27, 2006 17.72 17.99 17.50 17.56 15,781,065 -0.16(-0.92%)
Jan 26, 2006 17.68 17.86 16.94 17.72 28,548,442 -0.20(-1.10%)
Jan 25, 2006 16.22 17.99 16.10 17.92 62,850,688 +0.80(+4.70%)
Jan 24, 2006 16.98 17.38 16.81 17.12 26,138,284 +0.38(+2.28%)
Jan 23, 2006 17.08 17.27 16.62 16.74 15,544,328 -0.12(-0.71%)
Jan 20, 2006 17.45 17.50 16.79 16.86 17,066,048 -0.69(-3.94%)
Jan 19, 2006 17.82 18.18 17.37 17.55 25,707,594 -0.27(-1.51%)
Jan 18, 2006 16.72 17.88 16.46 17.82 20,504,618 +0.64(+3.70%)
Jan 17, 2006 17.12 17.36 16.98 17.18 13,411,284 -0.32(-1.85%)
Jan 13, 2006 17.22 17.64 16.96 17.50 23,783,236 +0.66(+3.94%)
Jan 12, 2006 17.44 17.49 16.76 16.84 29,775,480 -0.77(-4.37%)
Jan 11, 2006 16.56 17.68 16.55 17.61 45,065,928 +1.14(+6.94%)
Jan 10, 2006 15.88 16.50 15.78 16.47 25,992,360 +0.55(+3.46%)
Jan 09, 2006 14.97 16.05 14.97 15.92 31,571,622 +0.96(+6.42%)
Jan 06, 2006 14.67 15.06 14.65 14.96 13,846,224 +0.47(+3.26%)
Jan 05, 2006 14.70 14.71 14.40 14.48 11,827,086 -0.23(-1.58%)
Jan 04, 2006 14.19 14.72 14.15 14.72 16,054,921 +0.56(+3.99%)
Jan 03, 2006 13.89 14.19 13.66 14.15 14,255,803 +0.28(+1.98%)
Dec 30, 2005 13.94 14.00 13.79 13.88 7,012,295 -0.17(-1.21%)
Dec 29, 2005 14.23 14.29 14.01 14.05 5,439,431 -0.15(-1.04%)
Dec 28, 2005 14.26 14.33 14.03 14.19 7,405,016 +0.07(+0.50%)
Dec 27, 2005 14.23 14.49 14.08 14.12 8,372,507 -0.08(-0.60%)
Dec 23, 2005 14.06 14.24 14.03 14.21 7,344,096 +0.26(+1.87%)
Dec 22, 2005 14.01 14.13 13.92 13.95 8,103,893 +0.03(+0.20%)
Dec 21, 2005 13.98 14.00 13.69 13.92 14,042,159 -0.08(-0.55%)
Dec 20, 2005 14.09 14.15 13.82 14.00 16,072,914 -0.16(-1.10%)
Dec 19, 2005 14.79 14.82 14.05 14.15 17,959,586 -0.66(-4.48%)
Dec 16, 2005 14.90 15.03 14.82 14.82 19,631,622 -0.08(-0.57%)
Dec 15, 2005 15.08 15.14 14.83 14.90 12,280,868 -0.11(-0.75%)
Dec 14, 2005 15.26 15.26 15.00 15.01 16,685,087 +0.03(+0.19%)
Dec 13, 2005 15.07 15.14 14.89 14.99 12,044,272 -0.11(-0.75%)
Dec 12, 2005 14.94 15.13 14.83 15.10 8,419,118 +0.16(+1.09%)
Dec 09, 2005 14.89 15.07 14.84 14.94 6,930,833 +0.03(+0.19%)
Dec 08, 2005 14.86 15.10 14.77 14.91 8,591,960 +0.12(+0.81%)
Dec 07, 2005 14.92 15.03 14.72 14.79 9,792,364 -0.22(-1.46%)
Dec 06, 2005 15.03 15.21 14.86 15.01 10,671,593 -0.01(-0.05%)
Dec 05, 2005 14.65 15.08 14.63 15.01 15,205,585 +0.30(+2.01%)
Dec 02, 2005 14.43 14.81 14.43 14.72 13,048,599 +0.32(+2.26%)
Dec 01, 2005 14.33 14.51 14.33 14.39 15,230,945 +0.10(+0.69%)
Nov 30, 2005 14.40 14.47 14.24 14.29 15,093,663 -0.04(-0.25%)
Nov 29, 2005 14.60 14.60 14.33 14.33 9,129,897 -0.05(-0.34%)
Nov 28, 2005 14.74 14.79 14.30 14.38 11,335,761 -0.40(-2.68%)
Nov 25, 2005 14.87 14.87 14.71 14.77 2,722,265 -0.06(-0.43%)
Nov 23, 2005 14.72 14.91 14.63 14.84 8,715,075 +0.00(+0.00%)
Nov 22, 2005 14.73 14.86 14.51 14.84 8,898,118 +0.08(+0.57%)
Nov 21, 2005 14.47 14.79 14.30 14.75 8,920,644 -0.04(-0.24%)
Nov 18, 2005 14.81 14.82 14.58 14.79 13,958,429 +0.07(+0.48%)
Nov 17, 2005 14.47 14.73 14.39 14.72 16,505,586 +0.32(+2.26%)
Nov 16, 2005 14.16 14.41 14.15 14.39 10,326,758 +0.23(+1.64%)
Nov 15, 2005 14.13 14.22 13.81 14.16 10,465,882 +0.01(+0.05%)
Nov 14, 2005 13.91 14.24 13.90 14.15 9,695,176 -0.04(-0.30%)
Nov 11, 2005 13.90 14.22 13.83 14.19 11,067,430 +0.30(+2.13%)
Nov 10, 2005 13.69 13.93 13.47 13.90 12,132,110 +0.08(+0.61%)
Nov 09, 2005 13.62 13.83 13.50 13.81 12,481,761 +0.20(+1.45%)
Nov 08, 2005 13.94 13.95 13.52 13.62 15,168,467 -0.47(-3.31%)
Nov 07, 2005 14.32 14.44 14.01 14.08 8,541,241 -0.24(-1.68%)
Nov 04, 2005 14.65 14.65 14.23 14.32 8,817,080 -0.13(-0.88%)
Nov 03, 2005 14.39 14.79 14.36 14.45 13,959,421 +0.06(+0.44%)
Nov 02, 2005 13.94 14.53 13.91 14.39 12,093,008 +0.31(+2.21%)
Nov 01, 2005 13.98 14.19 13.98 14.07 12,116,384 -0.11(-0.75%)
Oct 31, 2005 13.54 14.25 13.48 14.18 17,885,348 +0.74(+5.51%)
Oct 28, 2005 13.41 13.50 13.28 13.44 12,538,856 +0.00(+0.00%)
Oct 27, 2005 13.06 13.58 12.92 13.44 27,479,086 +0.76(+6.01%)
Oct 26, 2005 13.16 13.17 12.55 12.68 16,879,746 -0.42(-3.18%)
Oct 25, 2005 13.21 13.33 12.99 13.09 11,625,484 -0.14(-1.07%)
Oct 24, 2005 13.22 13.31 13.09 13.23 10,314,858 +0.13(+1.02%)
Oct 21, 2005 13.02 13.34 12.95 13.10 10,902,805 +0.22(+1.70%)
Oct 20, 2005 13.02 13.28 12.78 12.88 13,035,423 -0.09(-0.71%)
Oct 19, 2005 12.60 12.97 12.56 12.97 10,433,581 +0.20(+1.55%)
Oct 18, 2005 12.80 12.97 12.73 12.78 11,600,691 -0.01(-0.06%)
Oct 17, 2005 12.78 12.89 12.59 12.78 10,574,688 -0.04(-0.33%)
Oct 14, 2005 12.71 13.21 12.71 12.83 20,170,408 +0.33(+2.65%)
Oct 13, 2005 12.25 12.66 12.21 12.49 13,062,625 +0.11(+0.91%)
Oct 12, 2005 12.19 12.49 12.05 12.38 17,256,600 -0.18(-1.41%)
Oct 11, 2005 12.95 12.95 11.72 12.56 48,723,668 -0.32(-2.52%)
Oct 10, 2005 13.08 13.27 12.84 12.88 9,248,761 -0.20(-1.56%)
Oct 07, 2005 13.11 13.34 13.06 13.09 9,474,023 -0.04(-0.32%)
Oct 06, 2005 13.31 13.58 12.97 13.13 18,589,894 +0.06(+0.43%)
Oct 05, 2005 13.43 13.52 13.00 13.07 15,062,778 -0.52(-3.79%)
Oct 04, 2005 13.66 14.04 13.59 13.59 15,874,570 -0.12(-0.88%)
Oct 03, 2005 13.64 13.76 13.49 13.71 13,776,378 +0.06(+0.47%)
Sep 30, 2005 13.30 13.73 13.27 13.64 19,518,284 +0.44(+3.37%)
Sep 29, 2005 12.84 13.45 12.52 13.20 20,579,138 +0.40(+3.14%)
Sep 28, 2005 13.07 13.06 12.23 12.80 42,971,420 -0.28(-2.11%)
Sep 27, 2005 13.27 13.31 12.89 13.07 26,978,976 -0.23(-1.75%)
Sep 26, 2005 13.62 13.69 13.16 13.31 18,694,166 -0.16(-1.15%)
Sep 23, 2005 13.47 13.46 13.10 13.46 15,233,920 +0.23(+1.71%)
Sep 22, 2005 13.23 13.76 12.90 13.23 39,011,916 -0.73(-5.26%)
Sep 21, 2005 14.18 14.18 13.87 13.97 15,676,226 -0.21(-1.49%)
Sep 20, 2005 14.40 14.55 14.10 14.18 15,823,851 -0.05(-0.35%)
Sep 19, 2005 14.23 14.67 14.08 14.23 21,316,692 -0.06(-0.44%)
Sep 16, 2005 14.12 14.33 14.10 14.29 30,634,590 +0.48(+3.47%)
Sep 15, 2005 14.68 14.69 13.62 13.81 48,583,976 -0.88(-5.96%)
Sep 14, 2005 15.42 15.46 14.61 14.69 24,408,444 -0.66(-4.28%)
Sep 13, 2005 14.96 15.49 14.85 15.35 21,732,506 +0.38(+2.55%)
Sep 12, 2005 14.75 15.10 14.68 14.96 15,383,245 +0.28(+1.92%)
Sep 09, 2005 14.71 14.74 14.35 14.68 14,098,545 -0.01(-0.10%)
Sep 08, 2005 14.06 14.79 14.06 14.70 22,443,426 +0.56(+3.94%)
Sep 07, 2005 14.10 14.18 13.92 14.14 10,442,506 -0.02(-0.15%)
Sep 06, 2005 14.03 14.20 14.00 14.16 11,483,243 +0.16(+1.11%)
Sep 02, 2005 14.00 14.19 13.91 14.00 9,872,410 +0.03(+0.20%)
Sep 01, 2005 14.00 14.10 13.79 13.98 12,826,596 -0.11(-0.80%)
Aug 31, 2005 13.94 14.21 13.94 14.09 20,540,744 +0.01(+0.10%)
Aug 30, 2005 13.51 14.12 13.48 14.07 23,560,950 +0.54(+4.02%)
Aug 29, 2005 13.55 13.59 13.24 13.53 13,910,827 -0.02(-0.16%)
Aug 26, 2005 13.62 13.69 13.53 13.55 9,404,461 -0.04(-0.31%)
Aug 25, 2005 13.58 13.72 13.47 13.59 13,390,883 -0.01(-0.10%)
Aug 24, 2005 13.59 13.91 13.51 13.61 13,849,624 +0.03(+0.21%)
Aug 23, 2005 13.40 13.74 13.35 13.58 9,169,140 +0.15(+1.10%)
Aug 22, 2005 13.41 13.52 13.24 13.43 9,226,518 +0.08(+0.58%)
Aug 19, 2005 13.26 13.54 13.23 13.35 12,753,350 +0.30(+2.33%)
Aug 18, 2005 13.26 13.31 12.92 13.05 11,700,429 -0.35(-2.58%)
Aug 17, 2005 13.23 13.47 13.14 13.40 14,364,042 +0.08(+0.64%)
Aug 16, 2005 13.56 13.61 13.25 13.31 12,873,773 -0.35(-2.53%)
Aug 15, 2005 13.62 13.76 13.51 13.66 8,550,450 +0.01(+0.05%)
Aug 12, 2005 13.62 13.72 13.51 13.65 8,347,148 -0.13(-0.97%)
Aug 11, 2005 13.80 14.00 13.63 13.79 13,575,060 -0.04(-0.31%)
Aug 10, 2005 14.12 14.22 13.66 13.83 13,298,512 -0.28(-2.00%)
Aug 09, 2005 13.80 14.11 13.77 14.11 10,919,806 +0.40(+2.94%)
Aug 08, 2005 13.87 14.04 13.57 13.71 11,850,037 -0.13(-0.92%)
Aug 05, 2005 13.87 14.05 13.83 13.83 9,994,675 -0.17(-1.21%)
Aug 04, 2005 14.09 14.26 13.73 14.00 16,653,069 -0.18(-1.24%)
Aug 03, 2005 13.90 14.39 13.85 14.18 26,711,638 +0.30(+2.19%)
Aug 02, 2005 13.59 13.90 13.59 13.88 20,838,968 +0.25(+1.81%)
Aug 01, 2005 13.45 13.69 13.34 13.63 14,788,497 +0.18(+1.36%)
Jul 29, 2005 13.20 13.50 13.15 13.45 14,757,896 +0.21(+1.60%)
Jul 28, 2005 13.41 13.47 13.14 13.23 19,528,484 -0.30(-2.19%)
Jul 27, 2005 13.27 13.67 13.16 13.53 40,312,340 +0.68(+5.33%)
Jul 26, 2005 12.75 12.94 12.60 12.85 16,893,064 +0.29(+2.30%)
Jul 25, 2005 12.49 12.63 12.45 12.56 11,319,468 +0.08(+0.62%)
Jul 22, 2005 12.78 12.87 12.42 12.48 15,594,055 -0.34(-2.64%)
Jul 21, 2005 12.99 13.04 12.74 12.82 12,659,421 -0.02(-0.16%)
Jul 20, 2005 12.76 12.93 12.63 12.84 10,607,981 +0.01(+0.05%)
Jul 19, 2005 12.49 13.03 12.36 12.83 19,016,898 +0.48(+3.89%)
Jul 18, 2005 12.20 12.35 12.10 12.35 9,594,587 +0.15(+1.21%)
Jul 15, 2005 11.96 12.30 11.96 12.20 8,900,810 +0.13(+1.05%)
Jul 14, 2005 12.36 12.36 12.07 12.08 9,777,347 -0.19(-1.55%)
Jul 13, 2005 12.35 12.39 12.21 12.27 11,391,438 -0.04(-0.29%)
Jul 12, 2005 12.14 12.38 12.14 12.30 14,771,921 +0.16(+1.34%)
Jul 11, 2005 12.00 12.27 12.00 12.14 15,177,959 +0.18(+1.47%)
Jul 08, 2005 11.72 11.99 11.67 11.96 10,267,964 +0.25(+2.17%)
Jul 07, 2005 11.32 11.79 11.31 11.71 12,682,088 +0.06(+0.55%)
Jul 06, 2005 11.87 11.96 11.64 11.65 12,361,197 -0.22(-1.84%)
Jul 05, 2005 11.84 12.00 11.83 11.87 8,452,270 -0.06(-0.47%)
Jul 01, 2005 11.87 11.97 11.83 11.92 7,862,623 +0.19(+1.62%)
Jun 30, 2005 11.99 12.05 11.66 11.73 12,631,652 -0.16(-1.31%)
Jun 29, 2005 11.86 14.08 11.76 11.89 12,739,041 +0.15(+1.26%)
Jun 28, 2005 11.66 11.89 11.66 11.74 12,666,929 +0.28(+2.46%)
Jun 27, 2005 11.76 11.87 11.35 11.46 9,941,122 -0.26(-2.23%)
Jun 24, 2005 11.65 11.80 11.61 11.72 16,065,121 +0.08(+0.67%)
Jun 23, 2005 11.89 11.91 11.64 11.64 12,611,960 -0.22(-1.85%)
Jun 22, 2005 11.72 11.96 11.72 11.86 13,461,862 +0.22(+1.88%)
Jun 21, 2005 11.79 11.83 11.60 11.64 7,217,156 -0.11(-0.96%)
Jun 20, 2005 11.60 11.79 11.60 11.75 8,354,090 +0.02(+0.18%)
Jun 17, 2005 11.82 11.84 11.61 11.73 17,366,256 -0.11(-0.89%)
Jun 16, 2005 11.63 11.96 11.63 11.84 15,771,290 +0.20(+1.76%)
Jun 15, 2005 11.60 11.69 11.40 11.63 13,272,869 +0.10(+0.86%)
Jun 14, 2005 11.22 11.55 11.08 11.53 17,917,792 +0.25(+2.19%)
Jun 13, 2005 11.22 11.30 11.10 11.29 9,337,732 +0.02(+0.19%)
Jun 10, 2005 11.29 11.43 11.14 11.27 10,725,712 +0.00(+0.00%)
Jun 09, 2005 11.21 11.27 11.12 11.27 5,765,848 +0.08(+0.69%)
Jun 08, 2005 11.22 11.24 11.04 11.19 8,651,747 +0.20(+1.86%)
Jun 07, 2005 11.26 11.36 10.98 10.98 12,521,430 -0.28(-2.44%)
Jun 06, 2005 11.34 11.40 11.23 11.26 9,197,050 -0.08(-0.75%)
Jun 03, 2005 11.33 11.36 11.22 11.34 12,736,066 +0.06(+0.50%)
Jun 02, 2005 11.29 11.60 11.23 11.29 26,328,126 -0.18(-1.54%)
Jun 01, 2005 11.16 11.70 11.15 11.46 25,312,750 +0.40(+3.57%)
May 31, 2005 10.99 11.10 10.88 11.07 16,702,229 +0.13(+1.16%)
May 27, 2005 10.88 10.99 10.80 10.94 15,699,461 +0.17(+1.57%)
May 26, 2005 10.59 10.94 10.58 10.77 40,036,784 +0.29(+2.76%)
May 25, 2005 10.31 10.50 10.24 10.48 19,326,174 +0.21(+2.06%)
May 24, 2005 10.22 10.29 10.06 10.27 13,989,598 +0.01(+0.07%)
May 23, 2005 10.41 10.41 10.13 10.26 16,571,323 -0.11(-1.09%)
May 20, 2005 10.46 10.50 10.34 10.38 10,993,051 -0.08(-0.81%)
May 19, 2005 10.31 10.52 10.28 10.46 13,784,737 +0.18(+1.72%)
May 18, 2005 10.40 10.50 10.20 10.28 24,463,838 -0.12(-1.15%)
May 17, 2005 10.38 10.45 9.882 10.40 30,008,108 -0.20(-1.93%)
May 16, 2005 10.64 10.66 10.32 10.61 15,105,280 -0.06(-0.53%)
May 13, 2005 10.80 10.83 10.46 10.67 15,361,568 -0.06(-0.53%)
May 12, 2005 11.03 11.12 10.61 10.72 23,075,150 -0.21(-1.94%)
May 11, 2005 10.45 11.06 10.45 10.93 22,644,886 +0.44(+4.24%)
May 10, 2005 10.52 10.71 10.23 10.49 23,819,222 -0.27(-2.49%)
May 09, 2005 10.39 10.84 10.31 10.76 33,200,590 +0.34(+3.25%)
May 06, 2005 9.811 10.57 9.811 10.42 40,975,376 +0.67(+6.88%)
May 05, 2005 9.642 9.882 9.642 9.748 10,958,624 +0.08(+0.88%)
May 04, 2005 9.741 9.783 9.557 9.663 17,242,148 -0.11(-1.08%)
May 03, 2005 9.628 9.804 9.564 9.769 10,503,709 +0.02(+0.22%)
May 02, 2005 9.635 9.825 9.635 9.748 14,395,069 +0.04(+0.44%)
Apr 29, 2005 9.741 9.847 9.282 9.705 18,911,068 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,515,572 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,744,296 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,278 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,751 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,315 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,508,944 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,312 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,625 +0.09(+1.12%)
Apr 18, 2005 8.145 8.400 8.075 8.160 17,382,264 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,739 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.040 8,816,655 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,691 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.400 6,297,692 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,374 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,186,914 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,374 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,073 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,175 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,566 +0.08(+0.99%)
Apr 01, 2005 7.913 7.976 7.842 7.863 8,389,792 +0.01(+0.09%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,468 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,420 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,871 -0.11(-1.36%)
Mar 28, 2005 7.673 7.800 7.673 7.764 4,977,007 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,080,942 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,484 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,624 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,019 -0.20(-2.52%)
Mar 18, 2005 7.990 8.033 7.764 7.835 12,483,178 -0.16(-1.94%)
Mar 17, 2005 7.842 8.033 7.814 7.990 9,467,081 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,606,901 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,439 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,741 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,232 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.033 5,089,779 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.913 8.011 9,547,693 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,637 -0.08(-0.96%)
Mar 07, 2005 8.033 8.202 8.018 8.061 9,171,265 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,598 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.273 9,133,155 +0.17(+2.09%)
Mar 02, 2005 8.160 8.273 8.082 8.103 4,536,684 -0.06(-0.69%)
Mar 01, 2005 8.082 8.232 8.082 8.160 5,940,957 +0.06(+0.78%)
Feb 28, 2005 8.131 8.216 8.011 8.096 6,435,399 -0.15(-1.80%)
Feb 25, 2005 8.138 8.251 8.124 8.244 6,484,985 +0.13(+1.57%)
Feb 24, 2005 7.870 8.124 7.842 8.117 9,831,608 +0.14(+1.77%)
Feb 23, 2005 8.117 8.174 7.927 7.976 9,093,628 -0.13(-1.57%)
Feb 22, 2005 8.167 8.251 8.082 8.103 8,740,151 -0.13(-1.63%)
Feb 18, 2005 8.371 8.371 8.223 8.237 8,082,076 -0.04(-0.43%)
Feb 17, 2005 8.364 8.414 8.251 8.273 8,228,991 -0.08(-1.01%)
Feb 16, 2005 8.315 8.428 8.223 8.357 9,219,151 +0.05(+0.59%)
Feb 15, 2005 8.357 8.463 8.265 8.308 6,366,970 -0.06(-0.68%)
Feb 14, 2005 8.400 8.428 8.294 8.364 4,482,706 -0.05(-0.59%)
Feb 11, 2005 8.315 8.470 8.188 8.414 7,826,921 +0.11(+1.36%)
Feb 10, 2005 8.301 8.350 8.061 8.301 7,485,628 +0.06(+0.68%)
Feb 09, 2005 8.491 8.604 8.202 8.244 10,819,784 -0.29(-3.39%)
Feb 08, 2005 8.371 8.541 8.364 8.534 15,255,596 +0.23(+2.81%)
Feb 07, 2005 8.103 8.414 8.089 8.301 16,640,176 +0.31(+3.89%)
Feb 04, 2005 7.800 7.990 7.771 7.990 12,365,730 +0.19(+2.44%)
Feb 03, 2005 7.849 7.863 7.750 7.800 7,187,971 -0.04(-0.45%)
Feb 02, 2005 7.757 7.863 7.750 7.835 11,050,712 +0.12(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.